Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 75.67 | 76.01 | 73.57 | 73.95 | 4,497,981 | -2.25(-2.95%) |
Nov 29, 2021 | 76.48 | 77.72 | 76.14 | 76.20 | 2,890,317 | +0.11(+0.15%) |
Nov 26, 2021 | 78.88 | 79.18 | 75.96 | 76.09 | 2,023,392 | -4.78(-5.91%) |
Nov 24, 2021 | 79.76 | 81.05 | 79.76 | 80.87 | 1,628,789 | +1.20(+1.50%) |
Nov 23, 2021 | 78.69 | 80.32 | 78.37 | 79.67 | 1,687,215 | +1.64(+2.11%) |
Nov 22, 2021 | 77.69 | 78.95 | 77.32 | 78.03 | 1,742,118 | -0.17(-0.21%) |
Nov 19, 2021 | 79.96 | 80.61 | 77.88 | 78.20 | 2,277,196 | -1.82(-2.28%) |
Nov 18, 2021 | 80.10 | 80.22 | 79.81 | 80.02 | 1,596,818 | -0.07(-0.08%) |
Nov 17, 2021 | 77.69 | 80.35 | 77.03 | 80.08 | 2,523,471 | +2.06(+2.64%) |
Nov 16, 2021 | 78.29 | 78.49 | 77.02 | 78.02 | 2,128,944 | -0.21(-0.27%) |
Nov 15, 2021 | 79.43 | 79.43 | 77.36 | 78.23 | 1,546,330 | -0.66(-0.84%) |
Nov 12, 2021 | 78.53 | 79.23 | 78.13 | 78.89 | 1,314,360 | +0.30(+0.38%) |
Nov 11, 2021 | 80.03 | 80.30 | 78.42 | 78.60 | 2,025,596 | -1.64(-2.05%) |
Nov 10, 2021 | 78.88 | 80.24 | 3,306,747 | +1.49(+1.90%) | ||
Nov 09, 2021 | 78.46 | 79.53 | 77.61 | 78.75 | 2,233,833 | +0.58(+0.74%) |
Nov 08, 2021 | 77.89 | 79.19 | 77.45 | 78.17 | 2,575,523 | +0.15(+0.19%) |
Nov 05, 2021 | 76.49 | 79.33 | 74.87 | 78.02 | 2,947,440 | +3.81(+5.13%) |
Nov 04, 2021 | 76.51 | 76.69 | 73.51 | 74.21 | 3,314,905 | -2.17(-2.84%) |
Nov 03, 2021 | 75.60 | 76.82 | 75.39 | 76.38 | 1,768,609 | +0.86(+1.14%) |
Nov 02, 2021 | 76.49 | 76.53 | 75.03 | 75.52 | 2,023,907 | -0.52(-0.68%) |
Nov 01, 2021 | 74.12 | 76.16 | 74.33 | 76.04 | 1,763,862 | +1.89(+2.55%) |
Oct 29, 2021 | 75.82 | 76.02 | 73.33 | 74.14 | 4,004,023 | -2.15(-2.82%) |
Oct 28, 2021 | 75.90 | 76.39 | 75.39 | 76.29 | 1,264,043 | +0.40(+0.52%) |
Oct 27, 2021 | 74.50 | 76.26 | 74.16 | 75.90 | 2,231,298 | +1.72(+2.32%) |
Oct 26, 2021 | 74.66 | 74.14 | 74.17 | 2,619,674 | -0.51(-0.68%) | |
Oct 25, 2021 | 74.92 | 75.70 | 73.54 | 74.68 | 3,082,935 | -0.06(-0.07%) |
Oct 22, 2021 | 76.75 | 77.41 | 74.54 | 74.73 | 2,551,179 | -1.95(-2.54%) |
Oct 21, 2021 | 78.20 | 78.44 | 76.51 | 76.68 | 1,684,662 | -1.32(-1.69%) |
Oct 20, 2021 | 77.53 | 78.56 | 77.38 | 78.00 | 1,577,465 | +0.47(+0.61%) |
Oct 19, 2021 | 77.27 | 77.71 | 76.88 | 77.53 | 1,269,123 | +0.65(+0.85%) |
Oct 18, 2021 | 77.04 | 77.57 | 76.48 | 76.87 | 1,914,531 | -0.69(-0.89%) |
Oct 15, 2021 | 78.11 | 78.25 | 77.21 | 77.57 | 1,596,622 | +0.15(+0.19%) |
Oct 14, 2021 | 77.43 | 77.98 | 77.16 | 77.42 | 1,875,143 | +0.61(+0.79%) |
Oct 13, 2021 | 76.46 | 76.95 | 75.89 | 76.81 | 1,203,412 | +0.00(+0.00%) |
Oct 12, 2021 | 76.35 | 77.62 | 76.06 | 76.81 | 1,456,384 | +0.41(+0.54%) |
Oct 11, 2021 | 75.82 | 76.87 | 75.35 | 76.39 | 825,228 | +0.14(+0.18%) |
Oct 08, 2021 | 76.42 | 76.86 | 76.08 | 76.26 | 830,959 | -0.22(-0.29%) |
Oct 07, 2021 | 77.28 | 77.80 | 76.27 | 76.48 | 1,114,125 | -0.25(-0.32%) |
Oct 06, 2021 | 74.80 | 76.92 | 73.78 | 76.73 | 2,258,976 | +1.35(+1.79%) |
Oct 05, 2021 | 77.31 | 77.31 | 75.39 | 75.38 | 1,702,167 | -1.84(-2.38%) |
Oct 04, 2021 | 76.95 | 77.88 | 76.72 | 77.22 | 1,376,929 | -0.11(-0.14%) |
Oct 01, 2021 | 76.63 | 77.72 | 76.03 | 77.33 | 1,315,352 | +1.34(+1.76%) |
Sep 30, 2021 | 77.81 | 77.81 | 75.77 | 75.99 | 3,046,148 | -1.28(-1.66%) |
Sep 29, 2021 | 76.83 | 77.68 | 76.77 | 77.27 | 1,846,398 | +0.64(+0.83%) |
Sep 28, 2021 | 75.83 | 76.99 | 75.25 | 76.63 | 2,389,838 | +0.29(+0.37%) |
Sep 27, 2021 | 77.03 | 78.52 | 76.33 | 76.35 | 1,879,914 | -0.47(-0.61%) |
Sep 24, 2021 | 78.61 | 79.00 | 76.19 | 76.82 | 2,080,726 | -2.25(-2.85%) |
Sep 23, 2021 | 79.08 | 80.09 | 78.88 | 79.07 | 1,776,679 | +0.28(+0.35%) |
Sep 22, 2021 | 79.90 | 80.03 | 78.65 | 78.79 | 1,796,838 | -0.46(-0.58%) |
Sep 21, 2021 | 79.60 | 80.83 | 79.22 | 79.25 | 1,537,241 | +0.18(+0.22%) |
Sep 20, 2021 | 78.42 | 80.10 | 77.93 | 79.08 | 2,126,170 | -0.07(-0.09%) |
Sep 17, 2021 | 80.32 | 80.54 | 78.93 | 79.15 | 3,830,036 | -1.83(-2.25%) |
Sep 16, 2021 | 80.12 | 81.28 | 79.70 | 80.98 | 1,662,748 | +0.86(+1.07%) |
Sep 15, 2021 | 80.76 | 80.76 | 79.96 | 80.12 | 1,859,200 | -0.61(-0.75%) |
Sep 14, 2021 | 81.85 | 81.85 | 79.77 | 80.73 | 1,770,394 | -0.63(-0.77%) |
Sep 13, 2021 | 80.81 | 81.88 | 80.42 | 81.36 | 2,606,598 | +1.42(+1.78%) |
Sep 10, 2021 | 79.67 | 80.82 | 78.76 | 79.94 | 2,423,028 | +0.53(+0.66%) |
Sep 09, 2021 | 78.86 | 80.87 | 78.63 | 79.41 | 3,406,714 | +0.10(+0.13%) |
Sep 08, 2021 | 78.17 | 79.78 | 77.92 | 79.31 | 1,565,181 | +0.84(+1.07%) |
Sep 07, 2021 | 79.88 | 79.95 | 77.71 | 78.47 | 2,251,245 | -1.53(-1.91%) |
Sep 03, 2021 | 80.61 | 80.61 | 79.02 | 80.00 | 2,435,192 | -0.92(-1.14%) |
Sep 02, 2021 | 81.60 | 81.76 | 80.12 | 80.92 | 2,309,962 | -0.40(-0.49%) |